Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ipath S&P 500 Dynamic VIX ETN
(NY:
XVZ
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
37.45
37.45
37.45
4,417
-0.15(-0.40%)
Dec 30, 2020
38.22
38.22
37.59
37.59
4,417
-0.18(-0.47%)
Dec 29, 2020
37.05
37.77
37.05
37.77
3,854
+0.72(+1.93%)
Dec 28, 2020
36.94
37.18
36.92
37.05
2,770
-0.25(-0.66%)
Dec 24, 2020
37.30
37.30
37.30
37.30
500
-0.13(-0.35%)
Dec 23, 2020
37.46
37.46
37.40
37.43
996
-0.05(-0.13%)
Dec 22, 2020
37.57
37.57
37.29
37.48
1,790
+0.15(+0.40%)
Dec 21, 2020
37.92
38.13
37.02
37.33
14,862
-0.51(-1.34%)
Dec 18, 2020
37.90
38.28
37.62
37.84
2,300
-0.15(-0.39%)
Dec 17, 2020
37.00
38.21
37.00
37.99
16,041
-0.02(-0.06%)
Dec 16, 2020
38.15
38.27
37.89
38.01
3,855
-0.06(-0.17%)
Dec 15, 2020
38.32
38.36
37.88
38.07
3,812
+0.07(+0.20%)
Dec 14, 2020
37.92
38.09
37.90
38.00
4,309
+0.28(+0.75%)
Dec 11, 2020
37.53
38.17
37.47
37.72
9,500
+0.15(+0.39%)
Dec 10, 2020
37.04
37.74
37.04
37.57
11,631
-0.03(-0.08%)
Dec 09, 2020
35.40
37.77
35.40
37.60
15,401
+0.61(+1.65%)
Dec 08, 2020
36.06
37.48
36.06
36.99
10,454
-0.21(-0.56%)
Dec 07, 2020
38.05
38.05
36.80
37.20
2,789
+0.27(+0.73%)
Dec 04, 2020
36.95
37.13
36.69
36.93
13,800
+0.14(+0.38%)
Dec 03, 2020
36.98
37.13
36.75
36.79
4,589
-0.22(-0.60%)
Dec 02, 2020
36.93
37.30
36.78
37.01
5,620
+0.20(+0.54%)
Dec 01, 2020
36.43
36.90
35.90
36.81
3,875
-0.12(-0.32%)
Nov 30, 2020
36.70
37.51
36.66
36.93
9,727
-0.10(-0.26%)
Nov 27, 2020
36.38
37.41
36.38
37.03
2,600
+0.03(+0.07%)
Nov 25, 2020
36.90
37.51
36.90
37.00
9,300
+0.30(+0.82%)
Nov 24, 2020
36.89
37.02
36.37
36.70
7,887
-0.41(-1.11%)
Nov 23, 2020
37.39
37.39
36.75
37.11
8,645
+0.30(+0.82%)
Nov 20, 2020
36.94
37.01
36.71
36.81
2,400
-0.01(-0.04%)
Nov 19, 2020
37.91
37.91
36.80
36.82
1,402
-0.22(-0.60%)
Nov 18, 2020
36.46
37.05
36.00
37.05
4,505
+0.76(+2.08%)
Nov 17, 2020
36.17
36.52
35.90
36.29
11,482
-0.28(-0.76%)
Nov 16, 2020
36.38
36.57
36.11
36.57
3,673
+0.21(+0.57%)
Nov 13, 2020
36.45
36.45
36.09
36.36
3,200
-0.33(-0.90%)
Nov 12, 2020
36.52
36.69
36.33
36.69
3,334
+0.41(+1.13%)
Nov 11, 2020
36.20
36.28
35.83
36.28
411,853
+0.33(+0.91%)
Nov 10, 2020
34.90
36.11
34.90
35.95
4,143
+0.25(+0.70%)
Nov 09, 2020
36.00
36.47
34.55
35.70
105,866
-1.66(-4.44%)
Nov 06, 2020
37.81
38.71
37.10
37.36
5,800
-1.44(-3.71%)
Nov 05, 2020
37.51
38.80
37.50
38.80
17,638
+0.08(+0.21%)
Nov 04, 2020
38.18
39.28
36.70
38.72
14,104
-1.41(-3.50%)
Nov 03, 2020
40.67
40.95
40.00
40.12
10,329
-0.98(-2.40%)
Nov 02, 2020
44.00
44.50
40.44
41.11
8,823
-1.23(-2.91%)
Oct 30, 2020
41.50
42.74
41.49
42.34
53,700
+1.65(+4.05%)
Oct 29, 2020
42.23
42.33
40.69
40.69
6,505
-2.04(-4.77%)
Oct 28, 2020
41.94
43.37
41.94
42.73
42,021
+1.59(+3.86%)
Oct 27, 2020
41.52
41.52
41.00
41.14
15,780
-0.45(-1.08%)
Oct 26, 2020
40.16
41.75
40.16
41.59
458,301
+1.16(+2.87%)
Oct 23, 2020
40.20
40.46
40.20
40.43
3,800
-0.29(-0.71%)
Oct 22, 2020
41.00
41.00
40.45
40.72
1,879
+0.03(+0.08%)
Oct 21, 2020
40.58
40.75
40.58
40.69
6,028
+0.02(+0.06%)
Oct 20, 2020
41.00
41.00
40.51
40.67
1,826
-0.39(-0.95%)
Oct 19, 2020
40.95
41.10
40.95
41.05
1,372
+0.49(+1.22%)
Oct 16, 2020
39.81
40.56
39.81
40.56
1,200
-0.09(-0.23%)
Oct 15, 2020
40.60
40.72
40.38
40.66
2,614
+0.06(+0.15%)
Oct 14, 2020
39.85
40.64
39.85
40.60
3,438
-0.10(-0.25%)
Oct 13, 2020
40.58
40.70
40.58
40.70
1,542
+0.06(+0.14%)
Oct 12, 2020
40.62
40.73
40.53
40.64
1,314
-0.09(-0.22%)
Oct 09, 2020
40.52
41.18
40.44
40.73
2,600
-0.67(-1.62%)
Oct 08, 2020
41.15
41.40
41.15
41.40
2,938
+0.06(+0.14%)
Oct 07, 2020
41.00
41.48
41.00
41.34
2,047
+0.15(+0.36%)
Oct 06, 2020
41.33
41.64
41.19
41.19
6,507
-0.26(-0.64%)
Oct 05, 2020
41.57
41.57
41.12
41.46
1,748
+0.25(+0.60%)
Oct 02, 2020
43.37
43.37
41.21
41.21
14,600
-0.09(-0.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.